Cotação atual, histórico e gráfico do papel: COCE5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 25/09/2020 | 2,31% | 1,35 | 59,85 | 58,50 | 57,50 | 59,85 | 737K | 75 |
| 24/09/2020 | -0,17% | -0,10 | 58,50 | 58,00 | 57,61 | 58,98 | 2M | 193 |
| 23/09/2020 | 1,23% | 0,71 | 58,60 | 58,80 | 56,45 | 58,80 | 2M | 182 |
| 22/09/2020 | 3,23% | 1,81 | 57,89 | 56,40 | 56,20 | 57,89 | 946K | 96 |
| 21/09/2020 | -3,39% | -1,97 | 56,08 | 58,00 | 55,45 | 58,52 | 2M | 109 |
| 18/09/2020 | -1,16% | -0,68 | 58,05 | 58,42 | 58,05 | 58,89 | 740K | 75 |
| 17/09/2020 | 0,39% | 0,23 | 58,73 | 58,50 | 58,30 | 58,73 | 316K | 44 |
| 16/09/2020 | -1,02% | -0,60 | 58,50 | 59,25 | 58,50 | 59,25 | 938K | 55 |
| 15/09/2020 | -0,86% | -0,51 | 59,10 | 59,61 | 58,89 | 59,67 | 444K | 50 |
| 14/09/2020 | 0,61% | 0,36 | 59,61 | 60,26 | 59,46 | 60,26 | 543K | 47 |
| 11/09/2020 | -0,42% | -0,25 | 59,25 | 59,59 | 58,30 | 60,00 | 1M | 208 |
|
|
| 10/09/2020 | -0,25% | -0,15 | 59,50 | 59,70 | 59,42 | 60,30 | 1M | 133 |
| 09/09/2020 | -3,15% | -1,94 | 59,65 | 61,63 | 59,65 | 61,63 | 2M | 234 |
| 08/09/2020 | 2,46% | 1,48 | 61,59 | 60,01 | 59,30 | 61,59 | 2M | 131 |
| 04/09/2020 | -1,13% | -0,69 | 60,11 | 60,84 | 60,11 | 61,62 | 2M | 167 |
| 03/09/2020 | 0,15% | 0,09 | 60,80 | 60,70 | 60,32 | 61,08 | 2M | 206 |
| 02/09/2020 | -1,27% | -0,78 | 60,71 | 61,51 | 60,64 | 62,21 | 1M | 122 |
| 01/09/2020 | 0,00% | 0,00 | 61,49 | 61,34 | 59,95 | 62,47 | 2M | 208 |
| 31/08/2020 | 0,80% | 0,49 | 61,49 | 61,92 | 59,95 | 61,92 | 3M | 161 |
| 28/08/2020 | -0,33% | -0,20 | 61,00 | 61,33 | 61,00 | 62,00 | 1M | 126 |
| 27/08/2020 | -0,33% | -0,20 | 61,20 | 61,51 | 60,78 | 61,51 | 587K | 70 |
| 26/08/2020 | 0,66% | 0,40 | 61,40 | 61,94 | 60,63 | 62,10 | 2M | 246 |
| 25/08/2020 | 0,08% | 0,05 | 61,00 | 60,96 | 60,81 | 61,76 | 2M | 253 |
| 24/08/2020 | 0,33% | 0,20 | 60,95 | 61,10 | 59,69 | 61,63 | 3M | 255 |
| 21/08/2020 | -0,78% | -0,48 | 60,75 | 61,48 | 60,74 | 62,65 | 4M | 305 |
| 20/08/2020 | 0,38% | 0,23 | 61,23 | 60,91 | 59,04 | 62,30 | 6M | 694 |
| 19/08/2020 | -3,17% | -2,00 | 61,00 | 63,39 | 61,00 | 63,39 | 2M | 203 |
| 18/08/2020 | 2,42% | 1,49 | 63,00 | 62,00 | 61,46 | 63,41 | 2M | 281 |
| 17/08/2020 | -3,30% | -2,10 | 61,51 | 63,53 | 60,61 | 63,53 | 2M | 165 |
| 14/08/2020 | -1,38% | -0,89 | 63,61 | 64,32 | 63,22 | 64,39 | 2M | 190 |
| 13/08/2020 | 0,78% | 0,50 | 64,50 | 63,89 | 63,35 | 64,58 | 1M | 161 |
| 12/08/2020 | -1,92% | -1,25 | 64,00 | 65,25 | 63,85 | 65,25 | 3M | 149 |
| 11/08/2020 | -0,03% | -0,02 | 65,25 | 65,27 | 65,01 | 65,50 | 1M | 80 |
| 10/08/2020 | -0,94% | -0,62 | 65,27 | 65,90 | 65,26 | 65,99 | 655K | 74 |
| 07/08/2020 | -0,41% | -0,27 | 65,89 | 66,24 | 65,29 | 66,24 | 2M | 136 |
| 06/08/2020 | 1,78% | 1,16 | 66,16 | 64,99 | 64,12 | 66,50 | 4M | 342 |
| 05/08/2020 | -0,46% | -0,30 | 65,00 | 65,83 | 64,75 | 65,83 | 1M | 104 |
| 04/08/2020 | -3,26% | -2,20 | 65,30 | 67,00 | 65,23 | 67,35 | 4M | 255 |
| 03/08/2020 | 1,50% | 1,00 | 67,50 | 66,57 | 65,81 | 67,50 | 3M | 252 |
| 31/07/2020 | 0,61% | 0,40 | 66,50 | 66,48 | 65,54 | 66,50 | 4M | 237 |
| 30/07/2020 | 0,15% | 0,10 | 66,10 | 65,97 | 65,50 | 66,46 | 7M | 546 |
| 29/07/2020 | 1,99% | 1,29 | 66,00 | 65,80 | 65,35 | 66,80 | 37M | 2.112 |
| 28/07/2020 | 0,33% | 0,21 | 64,71 | 65,06 | 64,30 | 65,18 | 967K | 121 |
| 27/07/2020 | -0,46% | -0,30 | 64,50 | 64,97 | 64,23 | 65,50 | 3M | 174 |
| 24/07/2020 | -0,31% | -0,20 | 64,80 | 64,99 | 64,00 | 64,99 | 2M | 149 |
| 23/07/2020 | -0,69% | -0,45 | 65,00 | 65,55 | 64,26 | 65,76 | 4M | 374 |
| 22/07/2020 | 0,08% | 0,05 | 65,45 | 65,79 | 65,03 | 65,79 | 4M | 396 |
| 21/07/2020 | 0,46% | 0,30 | 65,40 | 65,34 | 65,00 | 65,81 | 7M | 552 |
| 20/07/2020 | 2,62% | 1,66 | 65,10 | 66,00 | 64,24 | 66,10 | 14M | 1.106 |
| 17/07/2020 | 0,65% | 0,41 | 63,44 | 63,29 | 63,29 | 64,00 | 5M | 370 |
| 16/07/2020 | 0,48% | 0,30 | 63,03 | 63,21 | 62,88 | 65,99 | 14M | 1.185 |
| 15/07/2020 | 6,70% | 3,94 | 62,73 | 62,98 | 62,50 | 68,99 | 11M | 1.047 |
| 14/07/2020 | 4,27% | 2,41 | 58,79 | 56,18 | 55,61 | 58,79 | 2M | 118 |
| 13/07/2020 | -0,39% | -0,22 | 56,38 | 56,48 | 56,38 | 56,82 | 221K | 24 |
| 10/07/2020 | 1,07% | 0,60 | 56,60 | 56,61 | 56,00 | 56,86 | 656K | 44 |
| 09/07/2020 | -0,02% | -0,01 | 56,00 | 56,69 | 56,00 | 57,92 | 996K | 59 |
| 08/07/2020 | 0,02% | 0,01 | 56,01 | 55,88 | 55,88 | 57,11 | 214K | 25 |
| 07/07/2020 | -0,18% | -0,10 | 56,00 | 56,68 | 55,45 | 56,68 | 818K | 50 |
| 06/07/2020 | -1,41% | -0,80 | 56,10 | 57,21 | 56,10 | 57,35 | 334K | 40 |
| 03/07/2020 | -0,44% | -0,25 | 56,90 | 56,86 | 56,83 | 57,21 | 535K | 34 |
| 02/07/2020 | 0,25% | 0,14 | 57,15 | 57,08 | 56,81 | 57,21 | 4M | 200 |
| 01/07/2020 | 0,04% | 0,02 | 57,01 | 57,00 | 56,56 | 57,88 | 873K | 83 |
| 30/06/2020 | 0,69% | 0,39 | 56,99 | 56,28 | 56,00 | 57,22 | 2M | 109 |
| 29/06/2020 | -1,12% | -0,64 | 56,60 | 57,24 | 56,40 | 57,50 | 1M | 123 |
| 26/06/2020 | -0,35% | -0,20 | 57,24 | 57,23 | 57,13 | 57,77 | 454K | 30 |
| 25/06/2020 | -0,95% | -0,55 | 57,44 | 57,84 | 57,43 | 58,49 | 924K | 133 |
| 24/06/2020 | -0,02% | -0,01 | 57,99 | 58,04 | 56,59 | 58,04 | 854K | 68 |
| 23/06/2020 | 0,40% | 0,23 | 58,00 | 57,98 | 57,53 | 58,29 | 916K | 88 |
| 22/06/2020 | -0,05% | -0,03 | 57,77 | 57,80 | 56,76 | 57,80 | 2M | 70 |
| 19/06/2020 | 1,40% | 0,80 | 57,80 | 57,00 | 56,41 | 57,80 | 1M | 106 |
| 18/06/2020 | 0,88% | 0,50 | 57,00 | 56,50 | 56,48 | 57,19 | 888K | 33 |
| 17/06/2020 | 2,32% | 1,28 | 56,50 | 55,34 | 55,34 | 57,45 | 640K | 81 |
| 16/06/2020 | -0,50% | -0,28 | 55,22 | 56,25 | 54,49 | 56,25 | 926K | 69 |
| 15/06/2020 | 0,91% | 0,50 | 55,50 | 53,30 | 53,30 | 56,00 | 1M | 61 |
| 12/06/2020 | 1,85% | 1,00 | 55,00 | 52,54 | 51,50 | 55,00 | 671K | 74 |
| 10/06/2020 | -0,99% | -0,54 | 54,00 | 54,16 | 53,50 | 54,50 | 1M | 80 |
| 09/06/2020 | 2,27% | 1,21 | 54,54 | 52,95 | 52,00 | 54,54 | 1M | 171 |
| 08/06/2020 | 2,11% | 1,10 | 53,33 | 52,04 | 52,04 | 53,36 | 344K | 56 |
| 05/06/2020 | 1,42% | 0,73 | 52,23 | 52,03 | 51,50 | 53,49 | 2M | 246 |
| 04/06/2020 | -2,61% | -1,38 | 51,50 | 52,59 | 50,66 | 53,34 | 8M | 427 |
| 03/06/2020 | 0,99% | 0,52 | 52,88 | 53,28 | 52,12 | 53,38 | 1M | 115 |
| 02/06/2020 | 0,89% | 0,46 | 52,36 | 52,58 | 51,90 | 53,19 | 1M | 116 |
| 01/06/2020 | 0,78% | 0,40 | 51,90 | 51,50 | 51,50 | 53,94 | 1M | 175 |
| 29/05/2020 | -3,47% | -1,85 | 51,50 | 52,82 | 51,50 | 52,93 | 14M | 630 |
| 28/05/2020 | 0,87% | 0,46 | 53,35 | 53,10 | 52,20 | 54,45 | 2M | 219 |
| 27/05/2020 | -0,43% | -0,23 | 52,89 | 53,11 | 52,89 | 53,68 | 3M | 410 |
| 26/05/2020 | 0,08% | 0,04 | 53,12 | 53,50 | 52,99 | 55,35 | 3M | 238 |
| 25/05/2020 | 1,88% | 0,98 | 53,08 | 52,79 | 51,80 | 53,40 | 3M | 298 |
| 22/05/2020 | 0,68% | 0,35 | 52,10 | 50,97 | 50,97 | 52,18 | 2M | 207 |
| 21/05/2020 | -0,48% | -0,25 | 51,75 | 51,77 | 50,52 | 52,14 | 3M | 357 |
| 20/05/2020 | 0,02% | 0,01 | 52,00 | 51,88 | 51,88 | 52,85 | 1M | 148 |
| 19/05/2020 | -0,38% | -0,20 | 51,99 | 51,78 | 51,35 | 52,97 | 1M | 178 |
| 18/05/2020 | 0,40% | 0,21 | 52,19 | 52,50 | 51,93 | 52,50 | 1M | 198 |
| 15/05/2020 | -0,02% | -0,01 | 51,98 | 52,04 | 51,26 | 52,20 | 3M | 190 |
| 14/05/2020 | -1,52% | -0,80 | 51,99 | 52,79 | 51,90 | 52,89 | 2M | 242 |
| 13/05/2020 | 0,96% | 0,50 | 52,79 | 51,80 | 51,54 | 53,38 | 2M | 259 |
| 12/05/2020 | 0,58% | 0,30 | 52,29 | 52,79 | 51,06 | 52,79 | 557K | 87 |
| 11/05/2020 | -1,81% | -0,96 | 51,99 | 52,57 | 51,99 | 53,47 | 1M | 71 |
| 08/05/2020 | 6,37% | 3,17 | 52,95 | 49,50 | 49,50 | 52,95 | 2M | 154 |
| 07/05/2020 | -1,60% | -0,81 | 49,78 | 50,50 | 48,66 | 50,50 | 657K | 60 |
| 06/05/2020 | 0,68% | 0,34 | 50,59 | 51,01 | 49,15 | 51,01 | 1M | 144 |
| 05/05/2020 | 2,09% | 1,03 | 50,25 | 49,92 | 49,31 | 51,24 | 867K | 111 |
| 04/05/2020 | -0,28% | -0,14 | 49,22 | 48,90 | 47,90 | 50,37 | 381K | 59 |
| 30/04/2020 | 1,19% | 0,58 | 49,36 | 48,78 | 45,26 | 49,36 | 4M | 454 |
| 29/04/2020 | -2,46% | -1,23 | 48,78 | 49,26 | 47,80 | 49,26 | 651K | 80 |
| 28/04/2020 | 4,19% | 2,01 | 50,01 | 47,85 | 47,01 | 50,01 | 2M | 178 |
| 27/04/2020 | -0,39% | -0,19 | 48,00 | 48,61 | 47,38 | 48,75 | 2M | 118 |
| 24/04/2020 | -3,60% | -1,80 | 48,19 | 50,12 | 47,04 | 50,12 | 1M | 82 |
| 23/04/2020 | 0,50% | 0,25 | 49,99 | 49,82 | 49,17 | 50,00 | 2M | 141 |
| 22/04/2020 | -0,50% | -0,25 | 49,74 | 49,99 | 49,67 | 51,20 | 1M | 128 |
| 20/04/2020 | -0,02% | -0,01 | 49,99 | 49,10 | 48,04 | 50,00 | 734K | 114 |
| 17/04/2020 | -0,99% | -0,50 | 50,00 | 50,50 | 48,12 | 52,09 | 6M | 196 |
| 16/04/2020 | 2,35% | 1,16 | 50,50 | 49,78 | 48,98 | 50,50 | 1M | 67 |
| 15/04/2020 | 0,69% | 0,34 | 49,34 | 49,00 | 48,34 | 50,50 | 428K | 50 |
| 14/04/2020 | 2,51% | 1,20 | 49,00 | 48,01 | 45,00 | 49,09 | 9M | 595 |
| 13/04/2020 | -0,02% | -0,01 | 47,80 | 47,77 | 47,23 | 48,61 | 435K | 64 |
| 09/04/2020 | 0,50% | 0,24 | 47,81 | 47,57 | 47,24 | 47,99 | 1M | 94 |
| 08/04/2020 | -0,48% | -0,23 | 47,57 | 48,00 | 47,57 | 48,26 | 882K | 95 |
| 07/04/2020 | 1,70% | 0,80 | 47,80 | 47,69 | 47,33 | 48,59 | 3M | 213 |
| 06/04/2020 | -1,67% | -0,80 | 47,00 | 48,70 | 47,00 | 48,70 | 982K | 143 |
| 03/04/2020 | -0,15% | -0,07 | 47,80 | 47,84 | 46,37 | 48,06 | 948K | 102 |
| 02/04/2020 | -0,27% | -0,13 | 47,87 | 47,41 | 47,18 | 48,55 | 829K | 102 |
| 01/04/2020 | -0,62% | -0,30 | 48,00 | 47,77 | 46,64 | 48,21 | 1M | 123 |
| 31/03/2020 | -1,21% | -0,59 | 48,30 | 47,51 | 46,79 | 48,90 | 1M | 140 |
| 30/03/2020 | 4,02% | 1,89 | 48,89 | 46,20 | 45,81 | 48,89 | 1M | 103 |
| 27/03/2020 | 8,05% | 3,50 | 47,00 | 43,00 | 43,00 | 48,87 | 6M | 179 |
| 26/03/2020 | 6,10% | 2,50 | 43,50 | 42,93 | 41,55 | 44,01 | 21M | 456 |
| 25/03/2020 | -4,41% | -1,89 | 41,00 | 43,48 | 41,00 | 44,52 | 3M | 247 |
| 24/03/2020 | 2,12% | 0,89 | 42,89 | 43,10 | 41,10 | 44,00 | 4M | 219 |
| 23/03/2020 | -10,64% | -5,00 | 42,00 | 47,10 | 40,10 | 47,10 | 7M | 246 |
| 20/03/2020 | 0,00% | 0,00 | 47,00 | 48,33 | 45,32 | 48,50 | 1M | 95 |
| 19/03/2020 | -2,08% | -1,00 | 47,00 | 49,00 | 45,30 | 49,01 | 3M | 192 |
| 18/03/2020 | -7,32% | -3,79 | 48,00 | 49,65 | 46,50 | 50,25 | 1M | 71 |
| 17/03/2020 | - | - | 51,79 | 51,84 | 49,99 | 52,50 | 1M | 154 |
Date,Open,High,Low,Close,Volume
25-Sep-20,58.50,59.85,57.50,59.85,737270
24-Sep-20,58.00,58.98,57.61,58.50,1743777
23-Sep-20,58.80,58.80,56.45,58.60,2242303
22-Sep-20,56.40,57.89,56.20,57.89,946078
21-Sep-20,58.00,58.52,55.45,56.08,1569142
18-Sep-20,58.42,58.89,58.05,58.05,739557
17-Sep-20,58.50,58.73,58.30,58.73,315956
16-Sep-20,59.25,59.25,58.50,58.50,937848
15-Sep-20,59.61,59.67,58.89,59.10,444359
14-Sep-20,60.26,60.26,59.46,59.61,543391
11-Sep-20,59.59,60.00,58.30,59.25,1473944
10-Sep-20,59.70,60.30,59.42,59.50,1014777
09-Sep-20,61.63,61.63,59.65,59.65,2201493
08-Sep-20,60.01,61.59,59.30,61.59,1656514
04-Sep-20,60.84,61.62,60.11,60.11,1653027
03-Sep-20,60.70,61.08,60.32,60.80,1685506
02-Sep-20,61.51,62.21,60.64,60.71,1145917
01-Sep-20,61.34,62.47,59.95,61.49,1661458
31-Aug-20,61.92,61.92,59.95,61.49,2984357
28-Aug-20,61.33,62.00,61.00,61.00,1028407
27-Aug-20,61.51,61.51,60.78,61.20,587151
26-Aug-20,61.94,62.10,60.63,61.40,2313674
25-Aug-20,60.96,61.76,60.81,61.00,2387999
24-Aug-20,61.10,61.63,59.69,60.95,3099217
21-Aug-20,61.48,62.65,60.74,60.75,3880406
20-Aug-20,60.91,62.30,59.04,61.23,6364955
19-Aug-20,63.39,63.39,61.00,61.00,2031290
18-Aug-20,62.00,63.41,61.46,63.00,2370518
17-Aug-20,63.53,63.53,60.61,61.51,2430819
14-Aug-20,64.32,64.39,63.22,63.61,1623049
13-Aug-20,63.89,64.58,63.35,64.50,1324925
12-Aug-20,65.25,65.25,63.85,64.00,2728069
11-Aug-20,65.27,65.50,65.01,65.25,1050397
10-Aug-20,65.90,65.99,65.26,65.27,655237
07-Aug-20,66.24,66.24,65.29,65.89,2397211
06-Aug-20,64.99,66.50,64.12,66.16,4275663
05-Aug-20,65.83,65.83,64.75,65.00,1222778
04-Aug-20,67.00,67.35,65.23,65.30,3641170
03-Aug-20,66.57,67.50,65.81,67.50,3104052
31-Jul-20,66.48,66.50,65.54,66.50,3630694
30-Jul-20,65.97,66.46,65.50,66.10,7183361
29-Jul-20,65.80,66.80,65.35,66.00,37063891
28-Jul-20,65.06,65.18,64.30,64.71,966953
27-Jul-20,64.97,65.50,64.23,64.50,3025254
24-Jul-20,64.99,64.99,64.00,64.80,2402414
23-Jul-20,65.55,65.76,64.26,65.00,3654087
22-Jul-20,65.79,65.79,65.03,65.45,4202159
21-Jul-20,65.34,65.81,65.00,65.40,6686119
20-Jul-20,66.00,66.10,64.24,65.10,13719535
17-Jul-20,63.29,64.00,63.29,63.44,4886195
16-Jul-20,63.21,65.99,62.88,63.03,13781456
15-Jul-20,62.98,68.99,62.50,62.73,11332152
14-Jul-20,56.18,58.79,55.61,58.79,1931327
13-Jul-20,56.48,56.82,56.38,56.38,220739
10-Jul-20,56.61,56.86,56.00,56.60,655829
09-Jul-20,56.69,57.92,56.00,56.00,996437
08-Jul-20,55.88,57.11,55.88,56.01,214194
07-Jul-20,56.68,56.68,55.45,56.00,817765
06-Jul-20,57.21,57.35,56.10,56.10,333695
03-Jul-20,56.86,57.21,56.83,56.90,535207
02-Jul-20,57.08,57.21,56.81,57.15,3513264
01-Jul-20,57.00,57.88,56.56,57.01,873297
30-Jun-20,56.28,57.22,56.00,56.99,1818482
29-Jun-20,57.24,57.50,56.40,56.60,1203755
26-Jun-20,57.23,57.77,57.13,57.24,453766
25-Jun-20,57.84,58.49,57.43,57.44,923629
24-Jun-20,58.04,58.04,56.59,57.99,854009
23-Jun-20,57.98,58.29,57.53,58.00,916166
22-Jun-20,57.80,57.80,56.76,57.77,1841004
19-Jun-20,57.00,57.80,56.41,57.80,1495056
18-Jun-20,56.50,57.19,56.48,57.00,888495
17-Jun-20,55.34,57.45,55.34,56.50,639641
16-Jun-20,56.25,56.25,54.49,55.22,926050
15-Jun-20,53.30,56.00,53.30,55.50,1256572
12-Jun-20,52.54,55.00,51.50,55.00,670949
10-Jun-20,54.16,54.50,53.50,54.00,1355137
09-Jun-20,52.95,54.54,52.00,54.54,1477854
08-Jun-20,52.04,53.36,52.04,53.33,343669
05-Jun-20,52.03,53.49,51.50,52.23,1683230
04-Jun-20,52.59,53.34,50.66,51.50,8434764
03-Jun-20,53.28,53.38,52.12,52.88,1463658
02-Jun-20,52.58,53.19,51.90,52.36,1010284
01-Jun-20,51.50,53.94,51.50,51.90,1382043
29-May-20,52.82,52.93,51.50,51.50,13801696
28-May-20,53.10,54.45,52.20,53.35,1751515
27-May-20,53.11,53.68,52.89,52.89,3433389
26-May-20,53.50,55.35,52.99,53.12,2611433
25-May-20,52.79,53.40,51.80,53.08,2560295
22-May-20,50.97,52.18,50.97,52.10,1513094
21-May-20,51.77,52.14,50.52,51.75,2868418
20-May-20,51.88,52.85,51.88,52.00,1191811
19-May-20,51.78,52.97,51.35,51.99,1461420
18-May-20,52.50,52.50,51.93,52.19,1309205
15-May-20,52.04,52.20,51.26,51.98,2513297
14-May-20,52.79,52.89,51.90,51.99,2284601
13-May-20,51.80,53.38,51.54,52.79,2381505
12-May-20,52.79,52.79,51.06,52.29,557281
11-May-20,52.57,53.47,51.99,51.99,1283417
08-May-20,49.50,52.95,49.50,52.95,1822525
07-May-20,50.50,50.50,48.66,49.78,656507
06-May-20,51.01,51.01,49.15,50.59,1212405
05-May-20,49.92,51.24,49.31,50.25,867346
04-May-20,48.90,50.37,47.90,49.22,380725
30-Apr-20,48.78,49.36,45.26,49.36,3805118
29-Apr-20,49.26,49.26,47.80,48.78,650733
28-Apr-20,47.85,50.01,47.01,50.01,1732357
27-Apr-20,48.61,48.75,47.38,48.00,2425285
24-Apr-20,50.12,50.12,47.04,48.19,1292772
23-Apr-20,49.82,50.00,49.17,49.99,1656924
22-Apr-20,49.99,51.20,49.67,49.74,1140131
20-Apr-20,49.10,50.00,48.04,49.99,733703
17-Apr-20,50.50,52.09,48.12,50.00,5521641
16-Apr-20,49.78,50.50,48.98,50.50,1262943
15-Apr-20,49.00,50.50,48.34,49.34,427822
14-Apr-20,48.01,49.09,45.00,49.00,9183125
13-Apr-20,47.77,48.61,47.23,47.80,435288
09-Apr-20,47.57,47.99,47.24,47.81,1132756
08-Apr-20,48.00,48.26,47.57,47.57,881950
07-Apr-20,47.69,48.59,47.33,47.80,3476234
06-Apr-20,48.70,48.70,47.00,47.00,981683
03-Apr-20,47.84,48.06,46.37,47.80,947847
02-Apr-20,47.41,48.55,47.18,47.87,828651
01-Apr-20,47.77,48.21,46.64,48.00,1065716
31-Mar-20,47.51,48.90,46.79,48.30,1175687
30-Mar-20,46.20,48.89,45.81,48.89,1012567
27-Mar-20,43.00,48.87,43.00,47.00,6284827
26-Mar-20,42.93,44.01,41.55,43.50,21221970
25-Mar-20,43.48,44.52,41.00,41.00,2790116
24-Mar-20,43.10,44.00,41.10,42.89,3566243
23-Mar-20,47.10,47.10,40.10,42.00,7300016
20-Mar-20,48.33,48.50,45.32,47.00,1158523
19-Mar-20,49.00,49.01,45.30,47.00,2832119
18-Mar-20,49.65,50.25,46.50,48.00,1447286
17-Mar-20,51.84,52.50,49.99,51.79,1490311
*exoneração de responsabilidade e termos de uso